KissMeData/058470/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	194900	16066469950	188100	188100	188100	188100	1720
3	20250331	194800	16066469950	188100	188100	188100	188100	0
4	20250331	194700	16066469950	188100	188100	188100	188100	0
5	20250331	194600	16066469950	188100	188100	188100	188100	0
6	20250331	194500	16066469950	188100	188100	188100	188100	0
7	20250331	194400	16066469950	188100	188100	188100	188100	0
8	20250331	194300	16066469950	188100	188100	188100	188100	0
9	20250331	194200	16066469950	188100	188100	188100	188100	0
10	20250331	194100	16066469950	188100	188100	188100	188100	0
11	20250331	194000	16066469950	188100	188100	188100	188100	0
12	20250331	193900	16066469950	188100	188100	188100	188100	0
13	20250331	193800	16066469950	188100	188100	188100	188100	0
14	20250331	193700	16066469950	188100	188100	188100	188100	0
15	20250331	193600	16066469950	188100	188100	188100	188100	0
16	20250331	193500	16066469950	188100	188100	188100	188100	0
17	20250331	193400	16066469950	188100	188100	188100	188100	0
18	20250331	193300	16066469950	188100	188100	188100	188100	0
19	20250331	193200	16066469950	188100	188100	188100	188100	0
20	20250331	193100	16066469950	188100	188100	188100	188100	0
21	20250331	193000	16066469950	188100	188100	188100	188100	0
22	20250331	192900	16066469950	188100	188100	188100	188100	0
23	20250331	192800	16066469950	188100	188100	188100	188100	0
24	20250331	192700	16066469950	188100	188100	188100	188100	0
25	20250331	192600	16066469950	188100	188100	188100	188100	0
26	20250331	192500	16066469950	188100	188100	188100	188100	0
27	20250331	192400	16066469950	188100	188100	188100	188100	0
28	20250331	192300	16066469950	188100	188100	188100	188100	0
29	20250331	192200	16066469950	188100	188100	188100	188100	0
30	20250331	192100	16066469950	188100	188100	188100	188100	0
31	20250331	192000	16066469950	188100	188100	188100	188100	0
32	20250331	191900	16066469950	188100	188100	188100	188100	1720
33	20250331	191800	16066469950	188100	188100	188100	188100	0
34	20250331	191700	16066469950	188100	188100	188100	188100	0
35	20250331	191600	16066469950	188100	188100	188100	188100	0
36	20250331	191500	16066469950	188100	188100	188100	188100	0
37	20250331	191400	16066469950	188100	188100	188100	188100	0
38	20250331	191300	16066469950	188100	188100	188100	188100	0
39	20250331	191200	16066469950	188100	188100	188100	188100	0
40	20250331	191100	16066469950	188100	188100	188100	188100	0
41	20250331	191000	16066469950	188100	188100	188100	188100	0
42	20250331	190900	16066469950	188100	188100	188100	188100	0
43	20250331	190800	16066469950	188100	188100	188100	188100	0
44	20250331	190700	16066469950	188100	188100	188100	188100	0
45	20250331	190600	16066469950	188100	188100	188100	188100	0
46	20250331	190500	16066469950	188100	188100	188100	188100	0
47	20250331	190400	16066469950	188100	188100	188100	188100	0
48	20250331	190300	16066469950	188100	188100	188100	188100	0
49	20250331	190200	16066469950	188100	188100	188100	188100	0
50	20250331	190100	16066469950	188100	188100	188100	188100	0
51	20250331	190000	16066469950	188100	188100	188100	188100	0
52	20250331	185900	16066469950	188100	188100	188100	188100	0
53	20250331	185800	16066469950	188100	188100	188100	188100	0
54	20250331	185700	16066469950	188100	188100	188100	188100	0
55	20250331	185600	16066469950	188100	188100	188100	188100	0
56	20250331	185500	16066469950	188100	188100	188100	188100	0
57	20250331	185400	16066469950	188100	188100	188100	188100	0
58	20250331	185300	16066469950	188100	188100	188100	188100	0
59	20250331	185200	16066469950	188100	188100	188100	188100	0
60	20250331	185100	16066469950	188100	188100	188100	188100	0
61	20250331	185000	16066469950	188100	188100	188100	188100	0
62	20250331	184900	16066469950	188100	188100	188100	188100	1720
63	20250331	184800	16066469950	188100	188100	188100	188100	0
64	20250331	184700	16066469950	188100	188100	188100	188100	0
65	20250331	184600	16066469950	188100	188100	188100	188100	0
66	20250331	184500	16066469950	188100	188100	188100	188100	0
67	20250331	184400	16066469950	188100	188100	188100	188100	0
68	20250331	184300	16066469950	188100	188100	188100	188100	0
69	20250331	184200	16066469950	188100	188100	188100	188100	0
70	20250331	184100	16066469950	188100	188100	188100	188100	0
71	20250331	184000	16066469950	188100	188100	188100	188100	0
72	20250331	183900	16066469950	188100	188100	188100	188100	0
73	20250331	183800	16066469950	188100	188100	188100	188100	0
74	20250331	183700	16066469950	188100	188100	188100	188100	0
75	20250331	183600	16066469950	188100	188100	188100	188100	0
76	20250331	183500	16066469950	188100	188100	188100	188100	0
77	20250331	183400	16066469950	188100	188100	188100	188100	0
78	20250331	183300	16066469950	188100	188100	188100	188100	0
79	20250331	183200	16066469950	188100	188100	188100	188100	0
80	20250331	183100	16066469950	188100	188100	188100	188100	0
81	20250331	183000	16066469950	188100	188100	188100	188100	0
82	20250331	182900	16066469950	188100	188100	188100	188100	0
83	20250331	182800	16066469950	188100	188100	188100	188100	0
84	20250331	182700	16066469950	188100	188100	188100	188100	0
85	20250331	182600	16066469950	188100	188100	188100	188100	0
86	20250331	182500	16066469950	188100	188100	188100	188100	0
87	20250331	182400	16066469950	188100	188100	188100	188100	0
88	20250331	182300	16066469950	188100	188100	188100	188100	0
89	20250331	182200	16066469950	188100	188100	188100	188100	0
90	20250331	182100	16066469950	188100	188100	188100	188100	0
91	20250331	182000	16066469950	188100	188100	188100	188100	0
92	20250331	181900	16066469950	188100	188100	188100	188100	1720
93	20250331	181800	16066469950	188100	188100	188100	188100	0
94	20250331	181700	16066469950	188100	188100	188100	188100	0
95	20250331	181600	16066469950	188100	188100	188100	188100	0
96	20250331	181500	16066469950	188100	188100	188100	188100	0
97	20250331	181400	16066469950	188100	188100	188100	188100	0
98	20250331	181300	16066469950	188100	188100	188100	188100	0
99	20250331	181200	16066469950	188100	188100	188100	188100	0
100	20250331	181100	16066469950	188100	188100	188100	188100	0
101	20250331	181000	16066469950	188100	188100	188100	188100	0
102	20250331	180900	16066469950	188100	188100	188100	188100	0
103	20250331	180800	16066469950	188100	188100	188100	188100	0
104	20250331	180700	16066469950	188100	188100	188100	188100	0
105	20250331	180600	16066469950	188100	188100	188100	188100	0
106	20250331	180500	16066469950	188100	188100	188100	188100	0
107	20250331	180400	16066469950	188100	188100	188100	188100	0
108	20250331	180300	16066469950	188100	188100	188100	188100	0
109	20250331	180200	16066469950	188100	188100	188100	188100	0
110	20250331	180100	16066469950	188100	188100	188100	188100	0
111	20250331	180000	16066469950	188100	188100	188100	188100	0
112	20250331	175900	16066469950	188100	188100	188100	188100	0
113	20250331	175800	16066469950	188100	188100	188100	188100	0
114	20250331	175700	16066469950	188100	188100	188100	188100	0
115	20250331	175600	16066469950	188100	188100	188100	188100	0
116	20250331	175500	16066469950	188100	188100	188100	188100	0
117	20250331	175400	16066469950	188100	188100	188100	188100	0
118	20250331	175300	16066469950	188100	188100	188100	188100	0
119	20250331	175200	16066469950	188100	188100	188100	188100	0
120	20250331	175100	16066469950	188100	188100	188100	188100	0
121	20250331	175000	16066469950	188100	188100	188100	188100	0
122	20250331	174900	16066469950	188100	188100	188100	188100	1720
123	20250331	174800	16066469950	188100	188100	188100	188100	0
124	20250331	174700	16066469950	188100	188100	188100	188100	0
125	20250331	174600	16066469950	188100	188100	188100	188100	0
126	20250331	174500	16066469950	188100	188100	188100	188100	0
127	20250331	174400	16066469950	188100	188100	188100	188100	0
128	20250331	174300	16066469950	188100	188100	188100	188100	0
129	20250331	174200	16066469950	188100	188100	188100	188100	0
130	20250331	174100	16066469950	188100	188100	188100	188100	0
131	20250331	174000	16066469950	188100	188100	188100	188100	0
132	20250331	173900	16066469950	188100	188100	188100	188100	0
133	20250331	173800	16066469950	188100	188100	188100	188100	0
134	20250331	173700	16066469950	188100	188100	188100	188100	0
135	20250331	173600	16066469950	188100	188100	188100	188100	0
136	20250331	173500	16066469950	188100	188100	188100	188100	0
137	20250331	173400	16066469950	188100	188100	188100	188100	0
138	20250331	173300	16066469950	188100	188100	188100	188100	0
139	20250331	173200	16066469950	188100	188100	188100	188100	0
140	20250331	173100	16066469950	188100	188100	188100	188100	0
141	20250331	173000	16066469950	188100	188100	188100	188100	0
142	20250331	172900	16066469950	188100	188100	188100	188100	0
143	20250331	172800	16066469950	188100	188100	188100	188100	0
144	20250331	172700	16066469950	188100	188100	188100	188100	0
145	20250331	172600	16066469950	188100	188100	188100	188100	0
146	20250331	172500	16066469950	188100	188100	188100	188100	0
147	20250331	172400	16066469950	188100	188100	188100	188100	0
148	20250331	172300	16066469950	188100	188100	188100	188100	0
149	20250331	172200	16066469950	188100	188100	188100	188100	0
150	20250331	172100	16066469950	188100	188100	188100	188100	0
151	20250331	172000	16066469950	188100	188100	188100	188100	0
152	20250331	171900	16066469950	188100	188100	188100	188100	1720
153	20250331	171800	16066469950	188100	188100	188100	188100	0
154	20250331	171700	16066469950	188100	188100	188100	188100	0
155	20250331	171600	16066469950	188100	188100	188100	188100	0
156	20250331	171500	16066469950	188100	188100	188100	188100	0
157	20250331	171400	16066469950	188100	188100	188100	188100	0
158	20250331	171300	16066469950	188100	188100	188100	188100	0
159	20250331	171200	16066469950	188100	188100	188100	188100	0
160	20250331	171100	16066469950	188100	188100	188100	188100	0
161	20250331	171000	16066469950	188100	188100	188100	188100	0
162	20250331	170900	16066469950	188100	188100	188100	188100	0
163	20250331	170800	16066469950	188100	188100	188100	188100	0
164	20250331	170700	16066469950	188100	188100	188100	188100	0
165	20250331	170600	16066469950	188100	188100	188100	188100	0
166	20250331	170500	16066469950	188100	188100	188100	188100	0
167	20250331	170400	16066469950	188100	188100	188100	188100	0
168	20250331	170300	16066469950	188100	188100	188100	188100	0
169	20250331	170200	16066469950	188100	188100	188100	188100	0
170	20250331	170100	16066469950	188100	188100	188100	188100	0
171	20250331	170000	16066469950	188100	188100	188100	188100	0
172	20250331	165900	16066469950	188100	188100	188100	188100	0
173	20250331	165800	16066469950	188100	188100	188100	188100	0
174	20250331	165700	16066469950	188100	188100	188100	188100	0
175	20250331	165600	16066469950	188100	188100	188100	188100	0
176	20250331	165500	16066469950	188100	188100	188100	188100	0
177	20250331	165400	16066469950	188100	188100	188100	188100	0
178	20250331	165300	16066469950	188100	188100	188100	188100	0
179	20250331	165200	16066469950	188100	188100	188100	188100	0
180	20250331	165100	16066469950	188100	188100	188100	188100	0
181	20250331	165000	16066469950	188100	188100	188100	188100	0
182	20250331	164900	16066469950	188100	188100	188100	188100	1720
183	20250331	164800	16066469950	188100	188100	188100	188100	0
184	20250331	164700	16066469950	188100	188100	188100	188100	0
185	20250331	164600	16066469950	188100	188100	188100	188100	0
186	20250331	164500	16066469950	188100	188100	188100	188100	0
187	20250331	164400	16066469950	188100	188100	188100	188100	0
188	20250331	164300	16066469950	188100	188100	188100	188100	0
189	20250331	164200	16066469950	188100	188100	188100	188100	0
190	20250331	164100	16066469950	188100	188100	188100	188100	0
191	20250331	164000	16066469950	188100	188100	188100	188100	0
192	20250331	163900	16066469950	188100	188100	188100	188100	0
193	20250331	163800	16066469950	188100	188100	188100	188100	0
194	20250331	163700	16066469950	188100	188100	188100	188100	0
195	20250331	163600	16066469950	188100	188100	188100	188100	0
196	20250331	163500	16066469950	188100	188100	188100	188100	0
197	20250331	163400	16066469950	188100	188100	188100	188100	0
198	20250331	163300	16066469950	188100	188100	188100	188100	0
199	20250331	163200	16066469950	188100	188100	188100	188100	0
200	20250331	163100	16066469950	188100	188100	188100	188100	0
201	20250331	163000	16066469950	188100	188100	188100	188100	0
202	20250331	162900	16066469950	188100	188100	188100	188100	0
203	20250331	162800	16066469950	188100	188100	188100	188100	0
204	20250331	162700	16066469950	188100	188100	188100	188100	0
205	20250331	162600	16066469950	188100	188100	188100	188100	0
206	20250331	162500	16066469950	188100	188100	188100	188100	0
207	20250331	162400	16066469950	188100	188100	188100	188100	0
208	20250331	162300	16066469950	188100	188100	188100	188100	0
209	20250331	162200	16066469950	188100	188100	188100	188100	0
210	20250331	162100	16066469950	188100	188100	188100	188100	0
211	20250331	162000	16066469950	188100	188100	188100	188100	0
212	20250331	161900	16066469950	188100	188100	188100	188100	1720
213	20250331	161800	16066469950	188100	188100	188100	188100	0
214	20250331	161700	16066469950	188100	188100	188100	188100	0
215	20250331	161600	16066469950	188100	188100	188100	188100	0
216	20250331	161500	16066469950	188100	188100	188100	188100	0
217	20250331	161400	16066469950	188100	188100	188100	188100	0
218	20250331	161300	16066469950	188100	188100	188100	188100	0
219	20250331	161200	16066469950	188100	188100	188100	188100	0
220	20250331	161100	16066469950	188100	188100	188100	188100	0
221	20250331	161000	16066469950	188100	188100	188100	188100	0
222	20250331	160900	16066469950	188100	188100	188100	188100	0
223	20250331	160800	16066469950	188100	188100	188100	188100	0
224	20250331	160700	16066469950	188100	188100	188100	188100	0
225	20250331	160600	16066469950	188100	188100	188100	188100	0
226	20250331	160500	16066469950	188100	188100	188100	188100	0
227	20250331	160400	16066469950	188100	188100	188100	188100	0
228	20250331	160300	16066469950	188100	188100	188100	188100	0
229	20250331	160200	16066469950	188100	188100	188100	188100	0
230	20250331	160100	16066469950	188100	188100	188100	188100	0
231	20250331	160000	16066469950	188100	188100	188100	188100	0
232	20250331	155900	16066469950	188100	188100	188100	188100	0
233	20250331	155800	16066469950	188100	188100	188100	188100	0
234	20250331	155700	16066469950	188100	188100	188100	188100	0
235	20250331	155600	16066469950	188100	188100	188100	188100	0
236	20250331	155500	16066469950	188100	188100	188100	188100	0
237	20250331	155400	16066469950	188100	188100	188100	188100	0
238	20250331	155300	16066469950	188100	188100	188100	188100	0
239	20250331	155200	16066469950	188100	188100	188100	188100	0
240	20250331	155100	16066469950	188100	188100	188100	188100	0
241	20250331	155000	16066469950	188100	188100	188100	188100	0
242	20250331	154900	16066469950	188100	188100	188100	188100	1720
243	20250331	154800	16066469950	188100	188100	188100	188100	0
244	20250331	154700	16066469950	188100	188100	188100	188100	0
245	20250331	154600	16066469950	188100	188100	188100	188100	0
246	20250331	154500	16066469950	188100	188100	188100	188100	0
247	20250331	154400	16066469950	188100	188100	188100	188100	0
248	20250331	154300	16066469950	188100	188100	188100	188100	0
249	20250331	154200	16066469950	188100	188100	188100	188100	0
250	20250331	154100	16066469950	188100	188100	188100	188100	0
251	20250331	154000	16066469950	188100	188100	188100	188100	0
252	20250331	153900	16066469950	188100	188100	188100	188100	0
253	20250331	153800	16066469950	188100	188100	188100	188100	0
254	20250331	153700	16066469950	188100	188100	188100	188100	0
255	20250331	153600	16066469950	188100	188100	188100	188100	0
256	20250331	153500	16066469950	188100	188100	188100	188100	0
257	20250331	153400	16066469950	188100	188100	188100	188100	0
258	20250331	153300	16066469950	188100	188100	188100	188100	0
259	20250331	153200	16066469950	188100	188100	188100	188100	0
260	20250331	153100	16066469950	188100	188100	188100	188100	0
261	20250331	153000	16066469950	188100	188100	188100	188100	1720
262	20250331	152900	15742937950	187600	187600	187600	187600	0
263	20250331	152800	15742937950	187600	187600	187600	187600	0
264	20250331	152700	15742937950	187600	187600	187600	187600	0
265	20250331	152600	15742937950	187600	187600	187600	187600	0
266	20250331	152500	15742937950	187600	187600	187600	187600	0
267	20250331	152400	15742937950	187600	187600	187600	187600	0
268	20250331	152300	15742937950	187600	187600	187600	187600	0
269	20250331	152200	15742937950	187600	187600	187600	187600	0
270	20250331	152100	15742937950	187600	187600	187600	187600	0
271	20250331	152000	15742937950	187600	187600	187600	187600	0
272	20250331	151900	15742937950	187600	188200	188400	187500	164
273	20250331	151800	15712130050	188200	187800	188500	187300	462
274	20250331	151700	15625248950	187800	187300	187900	187200	329
275	20250331	151600	15563510950	187300	187400	187800	187200	419
276	20250331	151500	15484908850	187200	187300	187600	187100	443
277	20250331	151400	15401918450	187400	187500	187500	187100	234
278	20250331	151300	15358088350	187400	187500	187500	187200	267
279	20250331	151200	15308069950	187500	187300	187900	187100	423
280	20250331	151100	15228692250	187200	187600	187600	187200	291
281	20250331	151000	15174169050	187600	187400	187900	187200	364
282	20250331	150900	15105899950	187400	187400	187600	187300	264
283	20250331	150800	15056411250	187300	187600	187800	187300	345
284	20250331	150700	14991705750	187600	187600	187600	187000	392
285	20250331	150600	14918241950	187500	187600	188100	187000	937
286	20250331	150500	14742712250	187600	187300	188200	187200	365
287	20250331	150400	14674171550	187300	187500	188200	187100	598
288	20250331	150300	14561897750	187500	187300	187900	187200	262
289	20250331	150200	14512772750	187300	187300	188500	187200	374
290	20250331	150100	14442498150	187300	188000	188500	187300	611
291	20250331	150000	14327632850	188000	187200	188200	187200	550
292	20250331	145900	14224240750	187200	187400	188000	187000	294
293	20250331	145800	14169064250	187500	187100	187800	186900	242
294	20250331	145700	14123710150	187000	187000	188000	187000	237
295	20250331	145600	14079262250	187000	187000	187900	186900	192
296	20250331	145500	14043261750	187400	187000	187700	186900	258
297	20250331	145400	13994920650	186900	187000	187400	186900	125
298	20250331	145300	13971528350	187000	187000	187700	186800	303
299	20250331	145200	13914817350	187000	187000	187400	186800	141
300	20250331	145100	13888432350	187000	187000	187600	187000	251
301	20250331	145000	13841456050	187000	187000	187300	186900	132
302	20250331	144900	13816761150	187000	187000	187700	186800	474
303	20250331	144800	13728051750	186900	186800	187300	186800	127
304	20250331	144700	13704307050	186800	186900	187400	186700	297
305	20250331	144600	13648750150	186700	186800	187300	186700	259
306	20250331	144500	13600309650	186800	187000	187400	186700	376
307	20250331	144400	13529997050	187000	187000	187400	186700	173
308	20250331	144300	13497641050	187000	187000	187000	186800	230
309	20250331	144200	13454649450	187100	187300	187400	186900	586
310	20250331	144100	13344933750	187300	187400	188100	187300	595
311	20250331	144000	13233301950	187400	187600	188200	187400	361
312	20250331	143900	13165482650	187600	187600	188200	187400	299
313	20250331	143800	13109385850	187500	187500	187800	187500	112
314	20250331	143700	13088377750	187500	187700	187900	187500	103
315	20250331	143600	13069049150	187700	187500	188200	187500	204
316	20250331	143500	13030725750	187500	187500	187900	187400	192
317	20250331	143400	12994694950	187500	187600	187700	187300	109
318	20250331	143300	12974254750	187600	187400	187900	187400	211
319	20250331	143200	12934653250	187300	187500	188100	187300	135
320	20250331	143100	12909343350	187500	187500	187900	187200	174
321	20250331	143000	12876718050	187500	187500	188100	187500	139
322	20250331	142900	12850650150	187500	187700	188100	187500	140
323	20250331	142800	12824377050	187500	187700	187800	187500	112
324	20250331	142700	12803365150	187700	187700	187800	187500	128
325	20250331	142600	12779345850	187700	187900	187900	187700	110
326	20250331	142500	12758691550	187900	187800	188200	187800	146
327	20250331	142400	12731256350	188200	188000	188500	187800	465
328	20250331	142300	12643870650	188000	187900	188500	187900	358
329	20250331	142200	12576518950	187900	188200	188600	187800	223
330	20250331	142100	12534546650	187800	188000	188500	187800	295
331	20250331	142000	12479038750	188000	187900	188100	187800	140
332	20250331	141900	12452728950	188100	187900	188100	187800	99
333	20250331	141800	12434122250	187900	187800	188000	187800	128
334	20250331	141700	12410072550	187800	188600	188600	187800	139
335	20250331	141600	12383912050	188600	188000	188700	187800	303
336	20250331	141500	12326893050	188000	188000	188100	187800	119
337	20250331	141400	12304526750	188000	187800	188400	187700	135
338	20250331	141300	12279136550	187800	188000	188500	187700	234
339	20250331	141200	12235107150	188000	188000	188200	187700	147
340	20250331	141100	12207484350	188000	188000	188600	188000	106
341	20250331	141000	12187540150	188000	188000	188600	188000	174
342	20250331	140900	12154798550	188000	188000	188300	187600	195
343	20250331	140800	12118149950	187800	188400	188400	187700	117
344	20250331	140700	12096153550	188000	188300	188500	188000	157
345	20250331	140600	12066591050	188300	188000	188400	187900	230
346	20250331	140500	12023278350	188000	188200	188600	187800	390
347	20250331	140400	11949824550	188200	188100	188400	188000	112
348	20250331	140300	11928758550	188100	188100	188300	188000	144
349	20250331	140200	11901666350	188100	188200	188500	188100	143
350	20250331	140100	11874752250	188200	188100	188600	188100	121
351	20250331	140000	11851968550	188100	188100	189100	188100	352
352	20250331	135900	11785631150	188100	188500	189000	188000	220
353	20250331	135800	11744148250	188800	188300	188900	188300	214
354	20250331	135700	11703789550	188300	188600	188800	188300	252
355	20250331	135600	11656247650	188600	188500	188700	188400	113
356	20250331	135500	11634942450	188400	188600	188700	188300	122
357	20250331	135400	11611946850	188600	188600	189000	188600	92
358	20250331	135300	11594582450	188600	188800	189200	188600	227
359	20250331	135200	11551731150	188800	188800	189400	188800	58
360	20250331	135100	11540759050	189000	189400	189400	188800	64
361	20250331	135000	11528656150	189400	189400	189500	189000	167
362	20250331	134900	11497053450	189400	189300	189600	189100	143
363	20250331	134800	11469979850	189300	189300	189300	189200	59
364	20250331	134700	11458812750	189200	189200	189600	189100	519
365	20250331	134600	11360555150	189200	188900	189200	188700	178
366	20250331	134500	11326900150	189000	188700	189000	188500	44
367	20250331	134400	11318591750	189200	188900	189200	188600	139
368	20250331	134300	11292317050	188800	189000	189100	188600	88
369	20250331	134200	11275696050	189100	188700	189100	188700	79
370	20250331	134100	11260768650	188800	188700	188800	188400	153
371	20250331	134000	11231904950	189300	188600	189300	188600	21
372	20250331	133900	11227937150	189400	188700	189500	188600	362
373	20250331	133800	11159445950	188600	188600	189700	188300	905
374	20250331	133700	10988427650	188200	188600	188700	188200	92
375	20250331	133600	10971076350	188700	188500	188700	188200	226
376	20250331	133500	10928465850	188400	188100	188600	188100	250
377	20250331	133400	10881364650	188100	188100	188400	188100	109
378	20250331	133300	10860850050	188200	188100	188200	187800	210
379	20250331	133200	10821359450	188100	188500	188500	188100	113
380	20250331	133100	10800094050	188500	188000	188500	187800	104
381	20250331	133000	10780529700	188000	188000	188100	188000	33
382	20250331	132900	10774324800	188100	188000	188100	187700	478
383	20250331	132800	10684508000	188000	187600	188500	187500	959
384	20250331	132700	10504349400	187500	187900	187900	187200	262
385	20250331	132600	10455230900	187800	187300	187900	187200	491
386	20250331	132500	10363174100	187300	187200	187300	187200	31
387	20250331	132400	10357369900	187200	187200	187300	187200	38
388	20250331	132300	10350255500	187200	187200	187300	186900	404
389	20250331	132200	10274614100	187300	187200	187300	187200	39
390	20250331	132100	10267312500	187200	187200	187300	187200	27
391	20250331	132000	10262257300	187200	187300	187300	187200	37
392	20250331	131900	10255330500	187300	187000	187300	186900	153
393	20250331	131800	10226714200	187000	187100	187200	187000	323
394	20250331	131700	10166281000	187100	187000	187100	187000	77
395	20250331	131600	10151875500	187100	187000	187100	186900	67
396	20250331	131500	10139347600	187100	187100	187100	187000	85
397	20250331	131400	10123445500	187100	187200	187200	187000	301
398	20250331	131300	10067131000	187200	186900	187200	186900	97
399	20250331	131200	10048980300	187100	187000	187300	186900	148
400	20250331	131100	10021290800	186900	187000	187300	186900	178
401	20250331	131000	9987980900	186900	186800	187400	186500	387
402	20250331	130900	9915604800	187000	186500	187000	186400	368
403	20250331	130800	9846965900	186500	186500	186600	186400	206
404	20250331	130700	9808548900	186500	186600	186900	186500	241
405	20250331	130600	9763580500	186600	186800	186900	186600	178
406	20250331	130500	9730344300	186800	187000	187200	186600	264
407	20250331	130400	9680954700	187000	187000	187000	186600	238
408	20250331	130300	9636470600	187100	187100	187150	186900	691
409	20250331	130200	9507222950	187200	187200	187200	187100	153
410	20250331	130100	9478586950	187100	187200	187200	187100	245
411	20250331	130000	9432723650	187200	187300	187400	187100	466
412	20250331	125900	9345482550	187300	187300	187400	187300	99
413	20250331	125800	9326939550	187300	187300	187400	187300	14
414	20250331	125700	9324317050	187300	187300	187400	187300	38
415	20250331	125600	9317199550	187200	187400	187500	187200	377
416	20250331	125500	9246575350	187400	187400	187400	187400	37
417	20250331	125400	9239641550	187400	187400	187500	187400	34
418	20250331	125300	9233268450	187400	187400	187600	187400	76
419	20250331	125200	9219025450	187400	187800	187800	187400	192
420	20250331	125100	9183018550	187900	187500	187900	187500	207
421	20250331	125000	9144180150	187600	187700	187700	187500	16
422	20250331	124900	9141179250	187600	187600	187700	187600	30
423	20250331	124800	9135549150	187600	187600	187700	187600	44
424	20250331	124700	9127292150	187600	187400	187800	187400	51
425	20250331	124600	9117732450	187400	187400	187500	187300	149
426	20250331	124500	9089809950	187400	187500	187500	187300	139
427	20250331	124400	9063765050	187500	187500	187500	187400	224
428	20250331	124300	9021767350	187400	187400	187500	187400	7
429	20250331	124200	9020455250	187500	187500	187600	187400	44
430	20250331	124100	9012205250	187500	187600	187600	187500	23
431	20250331	124000	9007891850	187600	187600	187700	187500	44
432	20250331	123900	8999637750	187600	187600	187700	187600	43
433	20250331	123800	8991570050	187600	187800	187900	187600	23
434	20250331	123700	8987253850	187900	188000	188000	187900	21
435	20250331	123600	8983306350	188000	188100	188100	187500	105
436	20250331	123500	8963580850	188100	188100	188200	188100	113
437	20250331	123400	8942325150	188100	188200	188200	188000	42
438	20250331	123300	8934425050	188300	188200	188500	188200	189
439	20250331	123200	8898820350	188200	187500	188400	187500	444
440	20250331	123100	8815417250	187400	187400	187600	187400	49
441	20250331	123000	8806231050	187700	187700	187700	187200	145
442	20250331	122900	8779065750	187600	187600	187700	187600	49
443	20250331	122800	8769873150	187600	187600	187700	187600	19
444	20250331	122700	8766308350	187600	187900	187900	187400	35
445	20250331	122600	8759744750	187900	187300	188500	187300	566
446	20250331	122500	8653466950	187300	187300	187400	187300	10
447	20250331	122400	8651593750	187400	187500	187500	187200	15
448	20250331	122300	8648784150	187500	187500	187600	187200	362
449	20250331	122200	8580970950	187500	187700	187700	187500	10
450	20250331	122100	8579095250	187800	187300	187800	187300	316
451	20250331	122000	8519863550	187300	187400	187500	187200	54
452	20250331	121900	8509748750	187300	187400	187500	187300	11
453	20250331	121800	8507687350	187400	187400	187500	187200	216
454	20250331	121700	8467245950	187400	187400	187500	187300	69
455	20250331	121600	8454311550	187200	187500	187500	187200	119
456	20250331	121500	8432000450	187500	187500	187600	187200	227
457	20250331	121400	8389445050	187500	187700	187800	187400	432
458	20250331	121300	8308392750	187700	187700	187700	187700	29
459	20250331	121200	8302949450	187700	187800	187800	187700	116
460	20250331	121100	8281165850	187800	187800	187800	187800	6
461	20250331	121000	8280039050	187800	187800	187900	187800	23
462	20250331	120900	8275719350	187900	187800	187900	187800	17
463	20250331	120800	8272525250	187800	187800	187800	187800	10
464	20250331	120700	8270647250	187800	187900	187900	187800	30
465	20250331	120600	8265011650	187900	187800	187900	187800	49
466	20250331	120500	8255808350	187900	187800	187900	187800	5
467	20250331	120400	8254869150	187900	187800	187900	187800	28
468	20250331	120300	8249610450	187800	187800	187900	187800	50
469	20250331	120200	8240219850	187800	187900	187900	187800	8
470	20250331	120100	8238717050	187800	187800	187900	187800	74
471	20250331	120000	8224813950	187900	187900	187900	187800	12
472	20250331	115900	8222559450	187900	187800	187900	187800	10
473	20250331	115800	8220680850	187800	187800	187900	187800	19
474	20250331	115700	8217112150	187900	187900	187900	187800	5
475	20250331	115600	8216172750	187800	187800	187900	187800	102
476	20250331	115500	8197007350	187800	188100	188100	187800	612
477	20250331	115400	8081986750	188000	188100	188100	188000	5
478	20250331	115300	8081046450	188000	188100	188100	188000	11
479	20250331	115200	8078977950	188100	188100	188100	188000	25
480	20250331	115100	8074276550	188100	188200	188200	188000	12
481	20250331	115000	8072018950	188300	188500	188500	188000	96
482	20250331	114900	8053965850	188500	188400	188500	188200	44
483	20250331	114800	8045678950	188500	188400	188500	188200	22
484	20250331	114700	8041534650	188400	188300	188500	188300	24
485	20250331	114600	8037012150	188700	188200	188700	188200	31
486	20250331	114500	8031170050	188600	188200	188700	188100	616
487	20250331	114400	7915072750	188200	188200	188200	188100	35
488	20250331	114300	7908486450	188000	188300	188300	188000	87
489	20250331	114200	7892106950	188400	188300	188600	188300	141
490	20250331	114100	7865530550	188300	188300	188400	188200	56
491	20250331	114000	7854985950	188300	188100	188500	187800	569
492	20250331	113900	7747949950	188000	188100	188100	188000	238
493	20250331	113800	7703205550	188100	188000	188100	188000	216
494	20250331	113700	7662597150	188100	188000	188100	188000	80
495	20250331	113600	7647549450	188000	188000	188100	188000	34
496	20250331	113500	7641155450	188100	188300	188300	188000	214
497	20250331	113400	7600899250	188200	188400	188500	188200	17
498	20250331	113300	7597696950	188400	188500	188600	188400	47
499	20250331	113200	7588839350	188500	188500	188600	188500	12
500	20250331	113100	7586577250	188500	188600	188600	188400	24
501	20250331	113000	7582052750	188500	188400	188700	188400	93
502	20250331	112900	7564513950	188400	188200	188400	188100	180
503	20250331	112800	7530636850	188200	188200	188200	188100	21
504	20250331	112700	7526685250	188100	188400	188400	188100	14
505	20250331	112600	7524049950	188400	188500	188500	188400	4
506	20250331	112500	7523296050	188700	188200	188700	188100	53
507	20250331	112400	7513313250	188200	188300	188300	188200	406
508	20250331	112300	7436864650	188300	188600	188700	188300	20
509	20250331	112200	7433095650	188600	188200	188700	188200	334
510	20250331	112100	7370173150	188300	188300	188300	188200	31
511	20250331	112000	7364337650	188200	188400	188400	188100	60
512	20250331	111900	7353041150	188300	188700	188700	188200	508
513	20250331	111800	7257269250	188700	188700	188900	188700	10
514	20250331	111700	7255381350	189000	188600	189400	188500	599
515	20250331	111600	7142341250	188600	188500	188600	188500	4
516	20250331	111500	7141587050	188600	188500	188600	188500	31
517	20250331	111400	7135743150	188500	188700	188700	188500	749
518	20250331	111300	6994445350	188700	188700	188800	188700	11
519	20250331	111200	6992368950	188700	188700	188800	188700	66
520	20250331	111100	6979911650	188800	188700	188800	188700	10
521	20250331	111000	6978024150	188800	188700	188800	188700	22
522	20250331	110900	6973872450	188800	188800	188800	188700	27
523	20250331	110800	6968775450	188800	188800	188800	188700	57
524	20250331	110700	6958014450	188700	188700	188800	188700	23
525	20250331	110600	6953672350	188800	188700	188800	188700	22
526	20250331	110500	6949519250	188800	188900	188900	188700	103
527	20250331	110400	6930073250	188800	188900	188900	188800	11
528	20250331	110300	6927995950	188800	188900	188900	188800	183
529	20250331	110200	6893428250	188800	188900	188900	188800	79
530	20250331	110100	6878505550	188700	188900	188900	188700	34
531	20250331	110000	6872085550	188900	188800	188900	188600	285
532	20250331	105900	6818291250	188900	189300	189300	188900	1089
533	20250331	105800	6612386050	189200	189200	189300	189200	13
534	20250331	105700	6609926350	189200	189400	189400	189200	66
535	20250331	105600	6597433850	189400	189300	189400	189300	14
536	20250331	105500	6594783250	189300	189400	189400	189300	24
537	20250331	105400	6590239250	189400	189200	189800	189200	379
538	20250331	105300	6518462750	189300	189200	189300	189200	76
539	20250331	105200	6504077250	189200	189400	189400	189200	677
540	20250331	105100	6375892050	189400	189400	189500	189400	18
541	20250331	105000	6372482650	189400	189400	189500	189400	60
542	20250331	104900	6361113450	189400	189500	189500	189400	125
543	20250331	104800	6337433650	189500	189600	189600	189500	18
544	20250331	104700	6334022050	189600	189600	189800	189400	70
545	20250331	104600	6320750850	189600	189700	189700	189500	98
546	20250331	104500	6302169750	189700	189300	189700	189300	217
547	20250331	104400	6261068550	189300	189700	189700	189300	554
548	20250331	104300	6156109850	189700	189600	189700	189500	510
549	20250331	104200	6059401050	189700	189600	189700	189600	86
550	20250331	104100	6043094950	189600	189700	189700	189600	23
551	20250331	104000	6038732950	189700	189900	189900	189600	38
552	20250331	103900	6031521350	189900	189500	190700	189500	1159
553	20250331	103800	5811364950	189500	189600	189600	189500	21
554	20250331	103700	5807384150	189600	189500	189600	189500	10
555	20250331	103600	5805488950	189500	189600	189600	189500	90
556	20250331	103500	5788429850	189500	189500	189600	189500	33
557	20250331	103400	5782174550	189600	189500	189600	189500	167
558	20250331	103300	5750526350	189600	189500	189600	189500	28
559	20250331	103200	5745218750	189600	189600	189700	189600	40
560	20250331	103100	5737632950	189700	189700	189700	189500	116
561	20250331	103000	5715631050	189700	189800	189800	189500	582
562	20250331	102900	5605229450	189800	189900	189900	189800	178
563	20250331	102800	5571437850	189900	189900	189900	189800	26
564	20250331	102700	5566501250	189900	189900	189900	189800	137
565	20250331	102600	5540489850	190000	190200	190200	190000	84
566	20250331	102500	5524522350	190200	190200	190200	190100	11
567	20250331	102400	5522430950	190200	190400	190400	190100	101
568	20250331	102300	5503207450	190400	190450	190450	190400	10
569	20250331	102200	5501303400	190400	190400	190500	190400	38
570	20250331	102100	5494067900	190500	190400	190500	190400	19
571	20250331	102000	5490449700	190400	190500	190500	190100	163
572	20250331	101900	5459406500	190600	189900	190700	189900	502
573	20250331	101800	5363887500	189900	189800	189900	189800	243
574	20250331	101700	5317743500	189900	190200	190200	189900	238
575	20250331	101600	5272501400	190200	190300	190300	190100	96
576	20250331	101500	5254250400	190300	190200	190400	190100	8
577	20250331	101400	5252728600	190200	190000	190500	190000	106
578	20250331	101300	5232549500	190300	190300	190400	190000	126
579	20250331	101200	5208571700	190300	190400	190700	189900	438
580	20250331	101100	5125255000	190300	190000	190700	190000	951
581	20250331	101000	4944364000	190000	189900	190000	189800	447
582	20250331	100900	4859474300	189800	189900	190000	189800	69
583	20250331	100800	4846372900	190000	190300	190300	190000	93
584	20250331	100700	4828694600	190300	190000	190600	189900	647
585	20250331	100600	4705690100	189900	190000	190000	189900	122
586	20250331	100500	4682512000	190100	190100	190100	189900	121
587	20250331	100400	4659519000	190100	190200	190400	190100	56
588	20250331	100300	4648861800	190400	190500	190600	190000	183
589	20250331	100200	4613996600	190500	190200	190500	190000	84
590	20250331	100100	4598020200	190400	190000	190500	189800	265
591	20250331	100000	4547657000	190000	189700	190000	189700	429
592	20250331	095900	4466216900	189800	189800	189800	189700	23
593	20250331	095800	4461853400	189700	190000	190000	189700	84
594	20250331	095700	4445908000	190000	189900	190000	189800	49
595	20250331	095600	4436601900	189900	189800	190200	189700	77
596	20250331	095500	4421985700	189800	189900	190000	189600	203
597	20250331	095400	4383452200	190000	190500	190500	189900	55
598	20250331	095300	4372998100	190600	190000	190700	189900	685
599	20250331	095200	4242656500	190000	190400	190400	190000	13
600	20250331	095100	4240185800	190400	190000	190400	189600	333
601	20250331	095000	4176880900	190000	190300	190500	189800	118
602	20250331	094900	4154460500	190500	189900	190500	189900	234
603	20250331	094800	4109942000	189900	190200	190200	189900	121
604	20250331	094700	4086943600	190200	190100	190700	190100	266
605	20250331	094600	4036262000	190200	189900	190600	189700	248
606	20250331	094500	3989150200	190400	190700	190800	189600	844
607	20250331	094400	3828746100	190700	190600	190900	190500	126
608	20250331	094300	3804722300	190600	190300	190900	190300	14
609	20250331	094200	3802054800	190300	190600	190900	190300	29
610	20250331	094100	3796530100	190600	190600	190900	190300	247
611	20250331	094000	3749431300	190400	190600	190800	190200	146
612	20250331	093900	3721604700	190600	190500	190600	190400	49
613	20250331	093800	3712269800	190400	190500	190600	190300	42
614	20250331	093700	3704273100	190500	190800	190900	190500	82
615	20250331	093600	3688635100	190800	190600	190900	190600	13
616	20250331	093500	3686155900	190600	190900	191500	190600	143
617	20250331	093400	3658887900	191700	190600	191800	190500	305
618	20250331	093300	3600627300	190500	191000	191000	190500	225
619	20250331	093200	3557734100	191600	190900	191800	190500	117
620	20250331	093100	3535341200	192000	190500	192000	190200	174
621	20250331	093000	3502110600	191200	191300	191400	190400	272
622	20250331	092900	3450185800	191400	190600	191900	190600	647
623	20250331	092800	3326615900	190600	190000	190600	190000	284
624	20250331	092700	3272560100	189800	190100	190600	189800	146
625	20250331	092600	3244777400	190600	190100	190600	190100	166
626	20250331	092500	3213166000	190200	190600	191000	189800	508
627	20250331	092400	3116396600	190600	190500	190800	189800	759
628	20250331	092300	2971801600	190500	190400	190700	189900	181
629	20250331	092200	2937327700	190400	189900	190700	189600	463
630	20250331	092100	2849329400	189800	190100	190200	189600	261
631	20250331	092000	2799740800	190200	189900	190200	189500	406
632	20250331	091900	2722678400	189900	190000	190000	189700	38
633	20250331	091800	2715463700	190000	190200	190200	190000	104
634	20250331	091700	2695688000	190200	190300	190400	190000	149
635	20250331	091600	2667343600	190300	190000	190800	189900	419
636	20250331	091500	2587526200	189400	189400	190100	189100	567
637	20250331	091400	2480021200	189300	189500	189500	189200	138
638	20250331	091300	2453896000	189500	189600	189800	189200	195
639	20250331	091200	2416957400	190100	189700	190300	189600	82
640	20250331	091100	2401386500	189700	189600	190900	189300	2109
641	20250331	091000	2001481000	189600	190200	190200	189500	4260
642	20250331	090900	1193355900	190100	190200	190700	190100	154
643	20250331	090800	1164028500	190200	189800	190800	189800	293
644	20250331	090700	1108351200	189800	190200	191200	189700	1252
645	20250331	090600	869718400	190200	190500	190500	189700	373
646	20250331	090500	798836500	189800	189800	190600	189200	882
647	20250331	090400	631462900	190000	189800	190400	189400	471
648	20250331	090300	542141100	189800	190500	190600	189400	619
649	20250331	090200	424620600	190700	190500	192700	190200	904
650	20250331	090100	252242300	190500	191300	191900	190500	398
651	20250331	090000	176194400	191200	193000	193000	190900	916